Skip to main content
NorthWest Copper Corp. (TSXV:NWST)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
+0.005 (1.69%)
At close: Dec 5, 2025

NorthWest Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.300.280.300.301.69%219,071
Dec 4, 20250.290.300.280.300.305.36%448,447
Dec 3, 20250.270.290.270.280.283.70%201,884
Dec 2, 20250.280.280.260.270.27-1.82%229,700
Dec 1, 20250.280.280.260.280.28-194,821
Nov 28, 20250.280.280.250.280.28-1.79%442,775
Nov 27, 20250.280.280.280.280.28-73,650
Nov 26, 20250.280.280.270.280.28-63,285
Nov 25, 20250.280.280.270.280.283.70%181,846
Nov 24, 20250.280.280.260.270.27-1.82%175,752
Nov 21, 20250.270.280.270.280.281.85%50,304
Nov 20, 20250.280.280.270.270.27-1.82%30,004
Nov 19, 20250.280.280.280.280.28-1.79%34,005
Nov 18, 20250.280.280.270.280.28-44,050
Nov 17, 20250.300.300.280.280.28-3.45%188,570
Nov 14, 20250.290.300.290.290.29-1.69%43,166
Nov 13, 20250.320.330.290.300.30-294,650
Nov 12, 20250.280.310.280.300.3011.32%248,800
Nov 11, 20250.260.270.260.270.273.92%80,629
Nov 10, 20250.270.270.260.260.26-1.92%77,513
Nov 7, 20250.270.270.260.260.26-151,032
Nov 6, 20250.270.270.260.260.26-89,500
Nov 5, 20250.300.300.230.260.26-10.34%643,486
Nov 4, 20250.310.310.270.290.29-4.92%249,604
Nov 3, 20250.330.330.300.310.31-7.58%102,828
Oct 31, 20250.330.340.310.330.331.54%85,479
Oct 30, 20250.350.350.330.330.33-5.80%144,207
Oct 29, 20250.360.360.340.350.35-191,500
Oct 28, 20250.360.360.340.350.35-5.48%42,534
Oct 27, 20250.380.380.360.370.371.39%13,650
Oct 24, 20250.370.370.360.360.36-52,021
Oct 23, 20250.350.360.350.360.36-1.37%70,280
Oct 22, 20250.400.400.360.370.37-3.95%408,000
Oct 21, 20250.400.400.380.380.38-5.00%34,259
Oct 20, 20250.400.400.390.400.402.56%65,391
Oct 17, 20250.400.400.380.390.39-116,165
Oct 16, 20250.430.430.390.390.39-7.14%185,660
Oct 15, 20250.400.420.390.420.425.00%119,467
Oct 14, 20250.400.400.390.400.402.56%131,958
Oct 10, 20250.400.400.360.390.39-2.50%150,941
Oct 9, 20250.400.410.390.400.40-3.61%268,544
Oct 8, 20250.480.480.410.420.42-10.75%194,396
Oct 7, 20250.470.510.450.470.47-2.11%520,647
Oct 6, 20250.580.580.470.480.48-10.38%1,020,503
Oct 3, 20250.500.530.500.530.533.92%1,054,343
Oct 2, 20250.490.510.480.510.516.25%366,425
Oct 1, 20250.490.520.470.480.481.05%816,686
Sep 30, 20250.440.490.440.480.486.74%486,132
Sep 29, 20250.450.450.400.450.451.14%1,872,425
Sep 26, 20250.390.440.390.440.4418.92%734,460
Sep 25, 20250.350.380.340.370.377.25%791,541
Sep 24, 20250.330.350.330.350.356.15%536,437
Sep 23, 20250.330.330.320.330.331.56%425,334
Sep 22, 20250.320.320.320.320.321.59%248,246
Sep 19, 20250.300.320.300.320.325.00%357,732
Sep 18, 20250.280.310.280.300.303.45%569,855
Sep 17, 20250.300.300.280.290.29-618,590
Sep 16, 20250.260.300.260.290.2911.54%1,407,480
Sep 15, 20250.220.260.220.260.2620.93%458,928
Sep 12, 20250.210.220.210.220.222.38%281,979
Sep 11, 20250.210.210.200.210.21-158,000
Sep 10, 20250.200.210.200.210.212.44%387,100
Sep 9, 20250.210.210.200.210.21-2.38%139,962
Sep 8, 20250.200.210.200.210.21-289,500
Sep 5, 20250.200.220.200.210.21-319,762
Sep 4, 20250.200.210.190.210.215.00%328,500
Sep 3, 20250.200.210.200.200.20-161,205
Sep 2, 20250.200.200.200.200.20-71,575
Aug 29, 20250.190.200.190.200.205.26%104,500
Aug 28, 20250.200.200.180.190.19-2.56%241,851
Aug 27, 20250.200.200.200.200.20-11,520
Aug 26, 20250.180.200.180.200.205.41%141,100
Aug 25, 20250.190.190.190.190.192.78%16,250
Aug 22, 20250.180.180.180.180.18-1,200
Aug 21, 20250.190.200.170.180.18-2.70%497,133
Aug 20, 20250.190.190.190.190.19-2.63%2,775
Aug 19, 20250.200.200.190.190.19-35,012
Aug 18, 20250.190.190.190.190.19-104,145
Aug 15, 20250.190.190.190.190.192.70%5,020
Aug 14, 20250.190.190.190.190.19-2.63%29,200
Aug 13, 20250.190.190.190.190.19-6,500
Aug 12, 20250.190.190.190.190.19-2,000
Aug 11, 20250.190.190.190.190.19-53,740
Aug 8, 20250.190.190.190.190.192.70%175,141
Aug 7, 20250.190.190.190.190.19-2.63%90,889
Aug 6, 20250.200.200.190.190.19-2.56%49,598
Aug 5, 20250.200.220.200.200.20-2.50%367,686
Aug 1, 20250.210.220.200.200.20-2.44%465,000
Jul 31, 20250.200.210.190.210.215.13%157,700
Jul 30, 20250.190.200.190.200.202.63%23,500
Jul 29, 20250.200.200.190.190.19-51,505
Jul 28, 20250.200.200.190.190.192.70%38,506
Jul 25, 20250.190.200.180.190.19-2.63%272,947
Jul 24, 20250.200.200.190.190.19-225,535
Jul 23, 20250.200.200.190.190.19-2.56%3,000
Jul 22, 20250.190.200.190.200.202.63%109,110
Jul 21, 20250.190.190.190.190.19-7,500
Jul 17, 20250.190.200.190.190.19-87,500
Jul 16, 20250.190.190.190.190.19-15,000
Jul 15, 20250.200.200.190.190.19-2.56%106,000